Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
950.9517 KRW |
1,697,820.6978 KAVA |
939.9000 KRW |
933.1000 KRW |
970.6000 KRW |
960.1000 KRW |
| 2024-06-04 |
914.4209 KRW |
1,678,228.5302 KAVA |
916.0000 KRW |
901.3000 KRW |
935.4000 KRW |
934.7000 KRW |
| 2024-06-03 |
915.8199 KRW |
2,639,805.4262 KAVA |
921.0000 KRW |
904.1000 KRW |
929.0000 KRW |
913.2000 KRW |
| 2024-06-02 |
931.2922 KRW |
1,449,303.7555 KAVA |
918.8000 KRW |
915.8000 KRW |
948.0000 KRW |
919.9000 KRW |
| 2024-06-01 |
915.4443 KRW |
743,755.1934 KAVA |
916.0000 KRW |
910.0000 KRW |
926.1000 KRW |
916.7000 KRW |
| 2024-05-31 |
929.0287 KRW |
2,137,968.5047 KAVA |
943.0000 KRW |
910.0000 KRW |
944.6000 KRW |
915.5000 KRW |
| 2024-05-30 |
942.2077 KRW |
4,879,535.7128 KAVA |
932.9000 KRW |
926.5000 KRW |
956.6000 KRW |
941.1000 KRW |
| 2024-05-29 |
950.0169 KRW |
2,767,462.9940 KAVA |
946.1000 KRW |
931.4000 KRW |
966.2000 KRW |
933.4000 KRW |
| 2024-05-28 |
951.3681 KRW |
3,323,194.3007 KAVA |
957.7000 KRW |
937.8000 KRW |
980.1000 KRW |
947.8000 KRW |
| 2024-05-27 |
956.8288 KRW |
3,909,345.5036 KAVA |
944.2000 KRW |
939.0000 KRW |
972.3000 KRW |
958.2000 KRW |
| 2024-05-26 |
945.1011 KRW |
1,997,889.7274 KAVA |
951.6000 KRW |
936.0000 KRW |
953.4000 KRW |
943.1000 KRW |
| 2024-05-25 |
956.6461 KRW |
10,032,131.6947 KAVA |
938.5000 KRW |
938.2000 KRW |
977.2000 KRW |
952.7000 KRW |
| 2024-05-24 |
923.3957 KRW |
1,862,331.0094 KAVA |
922.4000 KRW |
905.3000 KRW |
939.0000 KRW |
939.0000 KRW |
| 2024-05-23 |
930.3661 KRW |
3,262,333.9158 KAVA |
943.6000 KRW |
889.2000 KRW |
958.2000 KRW |
920.6000 KRW |
| 2024-05-22 |
953.7270 KRW |
2,696,548.9306 KAVA |
959.9000 KRW |
938.3000 KRW |
967.9000 KRW |
944.8000 KRW |
| 2024-05-21 |
954.0737 KRW |
3,436,062.2964 KAVA |
954.9000 KRW |
934.0000 KRW |
972.4000 KRW |
955.3000 KRW |
| 2024-05-20 |
929.7940 KRW |
3,122,414.2488 KAVA |
918.4000 KRW |
906.3000 KRW |
954.8000 KRW |
951.5000 KRW |
| 2024-05-19 |
925.8717 KRW |
1,653,578.6868 KAVA |
938.0000 KRW |
915.2000 KRW |
938.0000 KRW |
921.7000 KRW |
| 2024-05-18 |
937.8149 KRW |
1,551,522.6678 KAVA |
931.6000 KRW |
927.5000 KRW |
947.0000 KRW |
939.7000 KRW |
| 2024-05-17 |
920.7826 KRW |
2,420,196.5485 KAVA |
916.5000 KRW |
905.1000 KRW |
933.3000 KRW |
933.0000 KRW |
| 2024-05-16 |
910.1647 KRW |
2,367,340.0173 KAVA |
910.5000 KRW |
899.8000 KRW |
919.8000 KRW |
914.0000 KRW |
| 2024-05-15 |
892.2813 KRW |
3,213,558.0047 KAVA |
876.3000 KRW |
867.7000 KRW |
917.0000 KRW |
911.9000 KRW |
| 2024-05-14 |
877.3616 KRW |
1,604,886.0428 KAVA |
880.9000 KRW |
865.3000 KRW |
891.0000 KRW |
875.8000 KRW |
| 2024-05-13 |
874.3386 KRW |
3,562,843.3410 KAVA |
894.1000 KRW |
853.6000 KRW |
902.1000 KRW |
880.9000 KRW |
| 2024-05-12 |
903.7411 KRW |
1,206,430.1345 KAVA |
903.2000 KRW |
889.2000 KRW |
913.5000 KRW |
891.0000 KRW |
| 2024-05-11 |
908.3340 KRW |
1,158,694.7545 KAVA |
910.1000 KRW |
897.9000 KRW |
919.5000 KRW |
904.7000 KRW |
| 2024-05-10 |
925.8263 KRW |
2,458,193.8065 KAVA |
937.0000 KRW |
900.8000 KRW |
944.5000 KRW |
913.9000 KRW |
| 2024-05-09 |
921.0581 KRW |
1,904,755.7538 KAVA |
918.2000 KRW |
900.1000 KRW |
939.4000 KRW |
937.3000 KRW |
| 2024-05-08 |
923.5806 KRW |
2,266,475.5028 KAVA |
922.7000 KRW |
910.9000 KRW |
942.1000 KRW |
915.4000 KRW |
| 2024-05-07 |
943.3662 KRW |
2,325,872.7477 KAVA |
949.7000 KRW |
920.0000 KRW |
957.5000 KRW |
924.5000 KRW |
| 2024-05-06 |
970.8645 KRW |
2,734,728.4535 KAVA |
977.0000 KRW |
950.0000 KRW |
990.4000 KRW |
954.4000 KRW |
| 2024-05-05 |
964.3135 KRW |
1,794,648.6873 KAVA |
964.6000 KRW |
938.0000 KRW |
987.9000 KRW |
976.1000 KRW |
| 2024-05-04 |
965.4443 KRW |
1,751,302.7407 KAVA |
968.8000 KRW |
951.9000 KRW |
979.0000 KRW |
966.6000 KRW |
| 2024-05-03 |
948.7742 KRW |
2,688,002.6747 KAVA |
928.0000 KRW |
927.2000 KRW |
976.0000 KRW |
972.8000 KRW |
| 2024-05-02 |
914.5744 KRW |
2,371,309.2434 KAVA |
927.0000 KRW |
886.1000 KRW |
937.0000 KRW |
934.0000 KRW |
| 2024-05-01 |
889.3950 KRW |
6,223,920.1099 KAVA |
929.2000 KRW |
851.0000 KRW |
932.9000 KRW |
926.2000 KRW |
| 2024-04-30 |
944.3601 KRW |
4,799,144.6209 KAVA |
984.7000 KRW |
904.8000 KRW |
995.9000 KRW |
932.2000 KRW |
| 2024-04-29 |
965.7149 KRW |
3,758,560.6845 KAVA |
982.5000 KRW |
945.0000 KRW |
995.9000 KRW |
969.8000 KRW |
| 2024-04-28 |
1,007.0926 KRW |
2,900,215.8510 KAVA |
1,004.0000 KRW |
980.5000 KRW |
1,023.0000 KRW |
983.0000 KRW |
| 2024-04-27 |
994.7466 KRW |
3,345,762.6548 KAVA |
1,013.0000 KRW |
979.3000 KRW |
1,018.0000 KRW |
1,004.0000 KRW |
| 2024-04-26 |
1,015.0536 KRW |
2,625,142.4262 KAVA |
1,030.0000 KRW |
1,000.0000 KRW |
1,033.0000 KRW |
1,017.0000 KRW |
| 2024-04-25 |
1,037.3257 KRW |
4,816,648.3718 KAVA |
1,064.0000 KRW |
1,006.0000 KRW |
1,069.0000 KRW |
1,036.0000 KRW |
| 2024-04-24 |
1,098.5800 KRW |
5,439,557.4020 KAVA |
1,104.0000 KRW |
1,061.0000 KRW |
1,127.0000 KRW |
1,076.0000 KRW |
| 2024-04-23 |
1,077.5303 KRW |
4,494,572.5535 KAVA |
1,073.0000 KRW |
1,052.0000 KRW |
1,113.0000 KRW |
1,103.0000 KRW |
| 2024-04-22 |
1,064.2039 KRW |
4,200,252.1903 KAVA |
1,039.0000 KRW |
1,034.0000 KRW |
1,082.0000 KRW |
1,074.0000 KRW |
| 2024-04-21 |
1,052.0845 KRW |
3,951,127.4966 KAVA |
1,055.0000 KRW |
1,026.0000 KRW |
1,068.0000 KRW |
1,038.0000 KRW |
| 2024-04-20 |
1,019.7679 KRW |
3,857,863.5950 KAVA |
978.9000 KRW |
970.1000 KRW |
1,076.0000 KRW |
1,055.0000 KRW |
| 2024-04-19 |
972.4955 KRW |
5,266,134.6996 KAVA |
988.3000 KRW |
923.0000 KRW |
1,005.0000 KRW |
974.9000 KRW |
| 2024-04-18 |
962.3224 KRW |
4,242,356.2732 KAVA |
962.8000 KRW |
932.0000 KRW |
988.6000 KRW |
984.4000 KRW |
| 2024-04-17 |
961.2992 KRW |
4,401,173.8816 KAVA |
969.3000 KRW |
929.8000 KRW |
990.8000 KRW |
974.5000 KRW |